Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 160.20 | 162.98 | 160.01 | 161.78 | 161.78 | 2,641,270 |
| 2025-11-06 | 160.09 | 160.98 | 159.61 | 160.80 | 160.80 | 1,799,070 |
| 2025-11-05 | 162.00 | 162.55 | 159.04 | 159.99 | 159.99 | 4,202,320 |
| 2025-11-03 | 161.42 | 163.50 | 161.09 | 162.39 | 162.39 | 1,400,350 |
| 2025-11-01 | 161.85 | 162.99 | 160.70 | 161.14 | 161.14 | 1,837,280 |
| 2025-10-31 | 163.35 | 164.80 | 160.21 | 161.49 | 161.49 | 4,990,110 |
| 2025-10-30 | 160.69 | 163.53 | 159.84 | 162.10 | 162.10 | 4,970,750 |
| 2025-10-29 | 161.40 | 161.94 | 159.72 | 161.00 | 161.00 | 3,491,830 |
| 2025-10-28 | 162.72 | 164.88 | 159.74 | 160.03 | 160.03 | 7,389,850 |
| 2025-10-27 | 165.65 | 166.50 | 161.27 | 163.99 | 163.99 | 5,826,160 |
| 2025-10-24 | 167.65 | 170.25 | 163.67 | 166.14 | 166.14 | 6,687,210 |
| 2025-10-23 | 162.52 | 168.07 | 161.00 | 166.68 | 166.68 | 8,799,020 |
| 2025-10-22 | 168.95 | 173.78 | 165.38 | 170.36 | 170.36 | 10,226,070 |
| 2025-10-21 | 173.06 | 173.52 | 165.24 | 166.36 | 166.36 | 8,778,730 |
| 2025-10-20 | 169.35 | 173.89 | 168.50 | 173.89 | 173.89 | 8,363,380 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-16 | 11.6200 RUB |
| 2023-06-16 | 4.8400 RUB |
| 2023-05-12 | 4.8400 RUB |
| 2021-05-14 | 9.4500 RUB |
| 2020-05-15 | 7.9300 RUB |
| 2019-05-14 | 7.7000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.